Deltashares S&P Intl Managed Risk ETF (NY: DMRI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		47.34	47.34	47.34	2,709	-0.24(-0.51%)
Dec 30, 2020	47.58	47.84	47.58	47.59	2,709	-0.08(-0.17%)
Dec 29, 2020	47.67	47.67	47.67	47.67	10	+0.31(+0.66%)
Dec 28, 2020	47.35	47.35	47.35	47.35	115	+0.41(+0.87%)
Dec 24, 2020	46.95	46.95	46.95	46.95	103	-0.04(-0.09%)
Dec 23, 2020	46.99	46.99	46.99	46.99	9	+0.46(+0.99%)
Dec 22, 2020	46.42	46.53	46.42	46.53	1,444	+0.12(+0.25%)
Dec 21, 2020	45.81	47.25	44.70	46.41	11,526	-0.87(-1.84%)
Dec 18, 2020	46.99	47.28	46.99	47.28	1,138	-0.17(-0.37%)
Dec 17, 2020	47.46	47.46	47.46	47.46	130	+0.48(+1.02%)
Dec 16, 2020	46.98	46.98	46.98	46.98	2	+0.20(+0.42%)
Dec 15, 2020	46.78	46.78	46.78	46.78	10	+0.13(+0.28%)
Dec 14, 2020	46.66	46.66	46.65	46.65	428	-0.01(-0.03%)
Dec 11, 2020	46.23	47.00	45.84	46.67	5,069	-0.02(-0.04%)
Dec 10, 2020	46.69	46.69	46.69	46.69	4	+0.11(+0.23%)
Dec 09, 2020	46.58	46.58	46.58	46.58	143	+0.04(+0.09%)
Dec 08, 2020	46.54	46.54	46.54	46.54	170	+0.09(+0.19%)
Dec 07, 2020	46.45	46.45	46.45	46.45	3	-0.29(-0.62%)
Dec 04, 2020	46.74	46.74	46.74	46.74	0	+0.30(+0.65%)
Dec 03, 2020	46.44	46.44	46.44	46.44	0	+0.06(+0.13%)
Dec 02, 2020	46.38	46.38	46.38	46.38	48	+0.01(+0.02%)
Dec 01, 2020	46.26	46.37	46.23	46.37	2,224	+0.58(+1.28%)
Nov 30, 2020	46.14	46.14	45.60	45.79	15,519	-0.48(-1.04%)
Nov 27, 2020	46.26	46.26	46.26	46.26	0	+0.25(+0.55%)
Nov 25, 2020	46.01	46.01	46.01	46.01	724	-0.12(-0.25%)
Nov 24, 2020	45.86	46.13	45.86	46.13	191	+0.39(+0.85%)
Nov 23, 2020	45.40	45.74	45.40	45.74	181	+0.05(+0.11%)
Nov 20, 2020	45.69	45.69	45.69	45.69	103	+0.34(+0.76%)
Nov 19, 2020	45.35	45.35	45.35	45.35	0	-0.11(-0.23%)
Nov 18, 2020	45.45	45.45	45.45	45.45	102	-0.02(-0.04%)
Nov 17, 2020	45.47	45.47	45.47	45.47	26	-0.01(-0.02%)
Nov 16, 2020	45.48	45.48	45.48	45.48	90	+0.39(+0.87%)
Nov 13, 2020	44.87	45.09	44.87	45.09	310	+0.27(+0.59%)
Nov 12, 2020	44.82	44.82	44.82	44.82	109	-0.31(-0.69%)
Nov 11, 2020	45.13	45.13	45.13	45.13	120	+0.20(+0.44%)
Nov 10, 2020	44.94	44.94	44.94	44.94	61	+0.20(+0.44%)
Nov 09, 2020	44.74	44.74	44.74	44.74	169	+0.74(+1.67%)
Nov 06, 2020	43.79	44.00	43.79	44.00	310	+0.10(+0.22%)
Nov 05, 2020	43.66	43.91	43.66	43.91	561	+0.77(+1.78%)
Nov 04, 2020	43.14	43.14	43.14	43.14	191	+0.32(+0.76%)
Nov 03, 2020	42.81	42.81	42.81	42.81	0	+0.65(+1.54%)
Nov 02, 2020	42.17	42.17	42.17	42.17	44	+0.47(+1.12%)
Oct 30, 2020	41.70	41.70	41.70	41.70	103	-0.15(-0.35%)
Oct 29, 2020	41.84	41.84	41.84	41.84	146	-0.12(-0.29%)
Oct 28, 2020	41.74	41.96	41.74	41.96	1,240	-0.84(-1.97%)
Oct 27, 2020	42.81	42.81	42.81	42.81	98	-0.25(-0.59%)
Oct 26, 2020	42.88	43.06	42.85	43.06	5,924	-0.37(-0.86%)
Oct 23, 2020	43.43	43.43	43.43	43.43	0	+0.09(+0.21%)
Oct 22, 2020	43.34	43.34	43.34	43.34	0	-0.11(-0.26%)
Oct 21, 2020	43.45	43.45	43.45	43.45	90	-0.01(-0.02%)
Oct 20, 2020	43.46	43.46	43.46	43.46	0	+0.07(+0.16%)
Oct 19, 2020	43.39	43.39	43.39	43.39	137	-0.12(-0.28%)
Oct 16, 2020	43.51	43.51	43.51	43.51	103	+0.29(+0.67%)
Oct 15, 2020	43.22	43.22	43.22	43.22	68	-0.52(-1.18%)
Oct 14, 2020	43.74	43.74	43.74	43.74	277	+0.01(+0.02%)
Oct 13, 2020	43.73	43.73	43.73	43.73	9	-0.29(-0.66%)
Oct 12, 2020	44.02	44.02	44.02	44.02	1	+0.19(+0.43%)
Oct 09, 2020	43.84	43.84	43.84	43.84	103	+0.20(+0.46%)
Oct 08, 2020	43.64	43.64	43.64	43.64	0	+0.14(+0.32%)
Oct 07, 2020	43.22	43.50	43.22	43.50	5,538	+0.27(+0.61%)
Oct 06, 2020	43.23	43.23	43.23	43.23	0	-0.30(-0.69%)
Oct 05, 2020	43.53	43.53	43.53	43.53	136	+0.40(+0.93%)
Oct 02, 2020	43.04	43.13	42.82	43.13	1,965	-0.03(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.